Hapag Lloyd AG【HLAG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	4.3	3.85650224215	111.5	117.8	110.6	4225	114.81579969	DE
4	-0.7	-0.600858369099	116.5	122	109.7	3917	114.17798443	DE
12	-26.7	-18.7368421053	142.5	159.5	109.1	5214	121.4920031	DE
26	-3.3	-2.77078085642	119.1	159.5	109	5174	124.17583354	DE
52	-34	-22.696929239	149.8	159.5	108.8	3794	123.47376435	DE
156	-67.1	-36.6867140514	182.9	235	103.5	4681	151.95429333	DE
260	-55	-32.2014051522	170.8	474.6	103.5	14291	228.94130663	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	116.2	-0.1	-0.09	115	117.8	115	3147
1780604700	116.3	2.9	2.56	112.4	117.8	111.2	5339
1780518300	113.4	0.9	0.80	112.6	113.4	110.6	1806
1780431900	112.5	-2.7	-2.34	114.4	117.3	112	5143
1780345500	115.2	4.7	4.25	111.5	115.9	110.7	5692
1780086300	110.5	-0.1	-0.09	111.2	113	109.7	5540
1779999900	110.6	-0.4	-0.36	110.8	114	110	5396
1779913500	111	-2.1	-1.86	113.1	114.1	110.8	7173
1779827100	113.1	-2	-1.74	114.9	115.1	112.2	6790
1779740700	115.1	1.7	1.50	114.5	115.1	112.8	3901
1779481500	113.4	-1.4	-1.22	114.8	118	111.9	5206
1779395100	114.8	-2.4	-2.05	116	117	114.3	1869
1779308700	117.2	0.3	0.26	116.4	119	115.5	3024
1779222300	116.9	-0.5	-0.43	117.4	120.7	116.4	1379
1779135900	117.4	0.5	0.43	116.5	118.3	115.9	790
1778876700	116.9	1.2	1.04	115.1	117.4	115	1920
1778790300	115.7	-1.5	-1.28	118.2	118.3	115	3467
1778703900	117.2	0.1	0.09	116.9	122	115.1	6014
1778617500	117.1	0.9	0.77	116	118.2	115.9	2118
1778531100	116.2	-1.1	-0.94	116.5	118.2	115.1	2626
1778271900	117.3	0.7	0.60	115.6	117.6	115.5	1140
1778185500	116.6	-2	-1.69	119.1	119.2	115.5	3518
1778099100	118.6	-0.5	-0.42	119.7	122	118.6	5564
1778012700	119.1	3.5	3.03	115.8	119.8	113.5	3486
1777926300	115.6	3.1	2.76	111.7	116.5	111.2	5534
1777580700	112.5	1.5	1.35	110.1	112.5	109.1	1674
1777494300	111	-1.5	-1.33	112.2	112.5	109.2	6970
1777407900	112.5	0.3	0.27	112.2	112.9	110.5	2461
1777321500	112.2	-1.7	-1.49	114	114	110.1	10625
1777062300	113.9	-2.1	-1.81	116.4	116.7	111.5	11742
1776975900	116	-2	-1.69	116.4	118.7	114.7	3940
1776889500	118	0.1	0.08	118.4	118.5	115.9	3301
1776803100	117.9	-1.3	-1.09	119	121	117.8	3103
1776716700	119.2	-2.7	-2.21	122.5	122.5	117.9	4197
1776457500	121.9	3.7	3.13	118.4	122.1	117	5892
1776371100	118.2	-0.8	-0.67	118.4	119.4	116	1874
1776284700	119	2.7	2.32	115.8	119	114.1	3400
1776198300	116.3	-0.2	-0.17	116.4	118.9	115	10981
1776111900	116.5	-1.6	-1.35	116.9	118	115.9	3671
1775852700	118.1	-2.6	-2.15	120.7	120.7	116.5	5217
1775766300	120.7	-1.3	-1.07	121.1	122.2	119.2	4507
1775679900	122	7.5	6.55	125	129	115.1	9201
1775593500	114.5	-0.3	-0.26	114	117.6	112.2	5207
1775161500	114.8	-5.2	-4.33	119.2	120.7	114	12830
1775075100	120	-3	-2.44	122.1	123	118.2	5448
1774988700	123	5.7	4.86	117.7	123	115.7	4685
1774902300	117.3	0.1	0.09	118	118.1	112.3	9237
1774646700	117.2	-13.4	-10.26	130.6	132.8	113.2	12769
1774560300	130.6	-7.7	-5.57	136.9	142.9	127.8	13068
1774473900	138.3	-5.7	-3.96	143.5	144.69999	137.3	1827
1774387500	144	3.9	2.78	138.9	144	138.8	1614
1774301100	140.1	-5.2	-3.58	144.3	144.3	134.1	4058
1774041900	145.3	-10.2	-6.56	154	157	143	5122
1773955500	155.5	3.5	2.30	151	158.9	149	6057
1773869100	152	-0.8	-0.52	154.1	159.5	146.5	10148
1773782700	152.8	7.5	5.16	146.6	154.6	146.4	9803
1773696300	145.3	2.8	1.96	142.5	147.4	142.5	5004
1773437100	142.5	8.1	6.03	134.4	147.19999	133.4	9603
1773350700	134.4	-2.2	-1.61	136.9	137.6	132.69999	2692
1773264300	136.6	5.4	4.12	130.19999	136.6	129.5	9477
1773177900	131.19999	-7.6	-5.48	135	136.3	129.8	7752
1773091500	138.8	-5.2	-3.61	144.5	148.9	136.19999	8247